Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | USD | 24.14 | 24.32 | 24.1 | 24.17 | 24.17 | -0.02 (-0.08%) | 66,800 |
6 Oct 2003 | USD | 24 | 24.3 | 23.95 | 24.19 | 24.19 | +0.14 (+0.58%) | 35,300 |
3 Oct 2003 | USD | 24.2 | 24.25 | 23.95 | 24.05 | 24.05 | -0.05 (-0.21%) | 48,800 |
2 Oct 2003 | USD | 24.15 | 24.24 | 24.05 | 24.1 | 24.1 | +0.04 (+0.17%) | 48,300 |
1 Oct 2003 | USD | 23.9 | 24.23 | 23.89 | 24.06 | 24.06 | +0.25 (+1.05%) | 82,400 |
30 Sep 2003 | USD | 23.38 | 23.98 | 23.38 | 23.81 | 23.81 | +0.37 (+1.58%) | 71,300 |
29 Sep 2003 | USD | 23.39 | 23.44 | 23.21 | 23.44 | 23.44 | +0.05 (+0.21%) | 63,100 |
26 Sep 2003 | USD | 23.24 | 23.4 | 23.19 | 23.39 | 23.39 | +0.09 (+0.39%) | 51,700 |
25 Sep 2003 | USD | 23.02 | 23.3 | 23.02 | 23.3 | 23.3 | +0.19 (+0.82%) | 63,600 |
24 Sep 2003 | USD | 23.12 | 23.18 | 22.95 | 23.11 | 23.11 | +0.06 (+0.26%) | 61,600 |
23 Sep 2003 | USD | 23.13 | 23.15 | 22.95 | 23.05 | 23.05 | +0.03 (+0.13%) | 86,200 |
22 Sep 2003 | USD | 23.61 | 23.61 | 23 | 23.02 | 23.02 | -0.48 (-2.04%) | 131,900 |
19 Sep 2003 | USD | 23.47 | 23.62 | 23.4 | 23.5 | 23.5 | -0.07 (-0.30%) | 64,700 |
18 Sep 2003 | USD | 23.4 | 23.65 | 23.32 | 23.57 | 23.57 | +0.09 (+0.38%) | 80,400 |
17 Sep 2003 | USD | 23.48 | 23.48 | 23.31 | 23.48 | 23.48 | +0.08 (+0.34%) | 68,900 |
16 Sep 2003 | USD | 23.25 | 23.45 | 23.25 | 23.4 | 23.4 | +0.15 (+0.65%) | 271,200 |
15 Sep 2003 | USD | 23.8 | 23.95 | 23.25 | 23.25 | 23.25 | -0.71 (-2.96%) | 91,700 |
12 Sep 2003 | USD | 23.97 | 24.2 | 23.9 | 23.96 | 23.96 | +0.09 (+0.38%) | 62,000 |
11 Sep 2003 | USD | 23.83 | 24 | 23.6 | 23.87 | 23.87 | -0.04 (-0.17%) | 40,100 |
10 Sep 2003 | USD | 24.05 | 24.19 | 23.85 | 23.91 | 23.91 | -0.17 (-0.71%) | 52,600 |
9 Sep 2003 | USD | 23.85 | 24.14 | 23.8 | 24.08 | 24.08 | +0.23 (+0.96%) | 54,500 |
8 Sep 2003 | USD | 23.72 | 24 | 23.72 | 23.85 | 23.85 | +0.2 (+0.85%) | 57,100 |
5 Sep 2003 | USD | 23.48 | 23.77 | 23.48 | 23.65 | 23.65 | +0.11 (+0.47%) | 38,600 |
4 Sep 2003 | USD | 23.25 | 23.54 | 23.15 | 23.54 | 23.54 | +0.39 (+1.68%) | 72,100 |
3 Sep 2003 | USD | 23.25 | 23.33 | 23.05 | 23.15 | 23.15 | -0.1 (-0.43%) | 58,700 |
2 Sep 2003 | USD | 23.3 | 23.37 | 23.21 | 23.25 | 23.25 | +0.03 (+0.13%) | 37,700 |
1 Sep 2003 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
29 Aug 2003 | USD | 23.02 | 23.35 | 23.02 | 23.22 | 23.22 | +0.2 (+0.87%) | 46,700 |
28 Aug 2003 | USD | 22.95 | 23.02 | 22.87 | 23.02 | 23.02 | +0.02 (+0.09%) | 52,500 |
27 Aug 2003 | USD | 22.8 | 23.12 | 22.8 | 23 | 23 | +0.06 (+0.26%) | 52,700 |